Dark

FOUR20270115C45
FOUR Jan 15 2027 45.00 Call (FOUR270115C00045000)
option OPRA

EOD

Sep 30, 2026

2.30-11.197%(-0.29)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.3000	2.3000	2.2500	2.3000	-11.197%	8	314	0.000%
2026-09-29	2.5900	2.5900	2.5900	2.5900	-21.515%	1	319	-11.197%
2026-09-25	3.3000	3.3000	3.3000	3.3000	+1.852%	10	318	-30.303%
2026-09-24	3.2400	3.2400	3.2400	3.2400	-13.600%	1	318	-29.012%
2026-09-22	4.0000	4.0100	3.5900	3.7500	-8.537%	41	318	-38.667%
2026-09-18	4.7000	4.7000	4.1000	4.1000	-21.002%	19	316	-43.902%
2026-09-17	5.3000	5.3000	5.1900	5.1900	-2.991%	4	310	-55.684%
2026-09-16	5.3500	5.3500	5.3500	5.3500	-10.833%	1	306	-57.009%
2026-09-15	6.0000	6.0000	6.0000	6.0000	-18.919%	2	306	-61.667%
2026-09-14	7.4000	7.4000	7.4000	7.4000	-2.632%	5	308	-68.919%
2026-09-11	6.1000	7.7000	6.1000	7.6000	+39.450%	17	313	-69.737%
2026-09-08	5.7000	5.7000	5.3000	5.4500	-22.143%	25	322	-57.798%
2026-09-03	7.0000	7.0000	7.0000	7.0000	+33.333%	1	322	-67.143%
2026-09-01	5.1000	5.2500	5.1000	5.2500	-3.493%	2	323	-56.190%
2026-08-31	6.0000	6.0000	5.4400	5.4400	-15.133%	2	322	-57.721%
2026-08-28	6.4100	6.4100	6.4100	6.4100	-21.829%	5	320	-64.119%
2026-08-26	8.4000	8.4000	8.2000	8.2000	-21.002%	2	317	-71.951%
2026-08-25	10.3800	10.3800	10.3800	10.3800	+22.118%	1	317	-77.842%
2026-08-24	8.5000	8.5000	8.5000	8.5000	+2.410%	10	318	-72.941%
2026-08-19	8.3000	8.3000	8.3000	8.3000	-0.836%	1	318	-72.289%
2026-08-18	8.3700	8.3700	8.3700	8.3700	+33.068%	1	319	-72.521%
2026-08-17	6.2900	6.2900	6.2900	6.2900	-30.111%	2	319	-63.434%
2026-08-13	8.6000	9.0000	7.5700	9.0000	+62.162%	51	317	-74.444%
2026-08-12	5.5500	5.5500	5.5500	5.5500	+13.265%	3	360	-58.559%
2026-08-11	6.0500	6.1600	4.9000	4.9000	+2.083%	4	357	-53.061%
2026-08-10	4.6100	4.8000	4.6100	4.8000	+6.667%	6	357	-52.083%
2026-08-07	6.8500	6.8500	4.5000	4.5000	-37.500%	47	356	-48.889%
2026-08-06	8.1500	8.1500	7.2000	7.2000	-47.059%	10	310	-68.056%
2026-08-05	13.8000	13.8000	13.6000	13.6000	-3.546%	2	310	-83.088%
2026-08-03	14.3000	14.6000	14.1000	14.1000	-12.963%	11	311	-83.688%
2026-07-29	14.9200	16.2000	14.9200	16.2000	+25.484%	4	320	-85.802%
2026-07-28	12.9100	12.9100	12.9100	12.9100	+5.820%	1	324	-82.184%
2026-07-16	12.2000	12.2000	12.2000	12.2000	-10.949%	2	324	-81.148%
2026-07-15	13.7000	13.7000	13.7000	13.7000	+37.000%	10	326	-83.212%
2026-07-08	10.0300	10.0300	10.0000	10.0000	-17.150%	2	336	-77.000%
2026-07-06	12.0000	12.0700	12.0000	12.0700	+0.583%	6	336	-80.944%
2026-07-02	11.9000	12.2800	11.9000	12.0000	+15.607%	8	339	-80.833%
2026-06-29	10.3800	10.3800	10.3800	10.3800	+15.848%	2	339	-77.842%
2026-06-26	8.9600	8.9600	8.9600	8.9600	+1.818%	1	341	-74.330%
2026-06-25	8.6000	8.8000	7.9000	8.8000	+17.333%	102	341	-73.864%
2026-06-24	7.5000	7.5000	7.5000	7.5000	+42.857%	3	342	-69.333%
2026-06-22	5.4000	5.4000	5.2000	5.2500	-11.017%	37	342	-56.190%
2026-06-18	6.3200	6.3200	5.8000	5.9000	-3.279%	31	310	-61.017%
2026-06-16	6.1000	6.1000	6.1000	6.1000	-3.175%	1	310	-62.295%
2026-06-15	7.2000	7.2000	6.3000	6.3000	-6.250%	13	311	-63.492%
2026-06-12	5.8500	6.8000	5.8500	6.7200	+46.087%	9	315	-65.774%
2026-06-11	4.3000	4.6000	4.2000	4.6000	+1.996%	10	317	-50.000%
2026-06-10	4.9200	4.9200	4.3000	4.5100	-9.256%	86	311	-49.002%
2026-06-09	4.9700	4.9700	4.9700	4.9700	-7.963%	1	253	-53.722%
2026-06-08	5.4000	5.4000	5.4000	5.4000	+11.111%	1	253	-57.407%
2026-06-05	4.9000	4.9000	4.8600	4.8600	-17.347%	2	252	-52.675%
2026-06-04	6.7400	6.7400	5.7000	5.8800	-13.529%	31	251	-60.884%
2026-06-03	6.8000	6.8000	6.8000	6.8000	-16.564%	1	239	-66.176%
2026-06-02	8.7500	8.7500	7.9000	8.1500	-9.142%	22	238	-71.779%
2026-06-01	8.9700	8.9700	8.9700	8.9700	+7.168%	1	228	-74.359%
2026-05-28	8.3700	8.3700	8.3700	8.3700	+0.120%	1	227	-72.521%
2026-05-27	8.3600	8.3600	8.3600	8.3600	+5.689%	5	226	-72.488%
2026-05-26	7.9100	7.9100	7.9100	7.9100	-3.537%	1	221	-70.923%
2026-05-22	8.8000	9.0000	8.2000	8.2000	+3.797%	8	220	-71.951%
2026-05-21	7.7300	7.9000	7.7300	7.9000	+19.697%	12	217	-70.886%
2026-05-20	6.7000	6.7000	6.6000	6.6000	-12.000%	2	217	-65.152%
2026-05-19	7.5000	7.5000	7.5000	7.5000	-2.597%	2	213	-69.333%
2026-05-15	7.7000	7.7000	7.7000	7.7000	+13.235%	1	213	-70.130%
2026-05-14	6.8000	6.8000	6.8000	6.8000	+4.615%	1	213	-66.176%
2026-05-11	7.7000	7.9000	6.5000	6.5000	-17.722%	32	212	-64.615%
2026-05-08	8.6000	8.9000	7.9000	7.9000	-30.088%	9	180	-70.886%
2026-05-07	11.6000	11.6000	11.3000	11.3000	+40.373%	3	175	-79.646%
2026-05-06	7.3000	8.0500	7.1000	8.0500	+13.540%	11	177	-71.429%
2026-05-05	7.5000	7.5000	7.0000	7.0900	-16.588%	6	182	-67.560%
2026-05-04	8.6000	9.3000	8.5000	8.5000	-10.526%	8	180	-72.941%
2026-04-30	9.1000	9.5000	8.9000	9.5000	-9.524%	19	173	-75.789%
2026-04-28	10.5000	10.5000	10.5000	10.5000	+17.978%	4	156	-78.095%
2026-04-24	9.0000	9.0000	8.9000	8.9000	-7.292%	6	160	-74.157%
2026-04-23	10.0000	10.0000	9.6000	9.6000	-20.000%	2	154	-76.042%
2026-04-22	11.8000	12.0000	11.8000	12.0000	+6.101%	4	152	-80.833%
2026-04-21	11.4000	11.4200	11.3100	11.3100	-9.520%	12	156	-79.664%
2026-04-17	12.5000	12.5000	12.5000	12.5000	+10.424%	1	156	-81.600%
2026-04-15	11.3200	11.3200	11.3200	11.3200	+12.190%	2	157	-79.682%
2026-04-14	10.0900	10.0900	10.0900	10.0900	+1.919%	5	155	-77.205%
2026-04-13	9.2900	9.9000	9.2900	9.9000	+41.429%	8	150	-76.768%
2026-04-07	7.2000	7.2000	7.0000	7.0000	-14.634%	2	153	-67.143%
2026-04-02	8.2000	8.2000	8.2000	8.2000	+3.797%	1	152	-71.951%
2026-04-01	7.9000	7.9000	7.9000	7.9000	-14.130%	1	152	-70.886%
2026-03-31	9.2000	9.2000	9.2000	9.2000	+4.545%	1	151	-75.000%
2026-03-27	8.8000	8.8000	8.8000	8.8000	-19.561%	1	150	-73.864%
2026-03-25	11.2000	11.2000	10.9000	10.9400	-13.858%	6	149	-78.976%
2026-03-24	12.0000	12.7000	12.0000	12.7000	+44.318%	5	144	-81.890%
2026-03-19	8.9000	8.9000	8.8000	8.8000	-12.871%	3	149	-73.864%
2026-03-18	10.1400	10.1400	10.1000	10.1000	-8.182%	2	146	-77.228%
2026-03-17	11.0000	11.0000	11.0000	11.0000	+21.816%	1	144	-79.091%
2026-03-16	9.0300	9.0300	9.0300	9.0300	-1.954%	1	145	-74.529%
2026-03-13	10.0000	10.0000	9.2100	9.2100	-14.722%	3	146	-75.027%
2026-03-11	10.8000	10.8000	10.8000	10.8000	+8.000%	1	147	-78.704%
2026-03-10	10.0000	10.0000	10.0000	10.0000	-9.091%	1	146	-77.000%
2026-03-09	11.0000	11.0000	11.0000	11.0000	-5.983%	1	145	-79.091%
2026-03-06	11.7000	11.7000	11.7000	11.7000	-2.500%	1	144	-80.342%
2026-03-04	12.0000	12.0000	12.0000	12.0000	+7.143%	1	143	-80.833%
2026-03-02	10.1200	11.2000	10.1200	11.2000	+13.131%	4	142	-79.464%
2026-02-27	10.3900	10.3900	9.9000	9.9000	-16.807%	7	138	-76.768%
2026-02-26	11.9000	11.9000	11.9000	11.9000	-39.777%	1	131	-80.672%
2026-02-20	19.7600	19.7600	19.7600	19.7600	+7.978%	3	131	-88.360%
2026-02-12	18.3000	18.3000	18.3000	18.3000	-23.431%	1	134	-87.432%
2026-01-27	23.9000	23.9000	23.9000	23.9000	-8.148%	1	133	-90.377%
2026-01-23	27.6000	27.6000	26.0200	26.0200	+8.417%	2	134	-91.161%
2026-01-16	24.0000	24.0000	24.0000	24.0000	-12.727%	5	137	-90.417%
2026-01-09	25.7000	27.5000	25.4000	27.5000	+16.279%	34	137	-91.636%
2026-01-02	23.6400	24.2000	23.6400	23.6500	-3.548%	18	137	-90.275%
2025-12-31	24.5300	24.5300	24.5200	24.5200	-11.480%	5	135	-90.620%
2025-12-15	28.0000	28.0000	27.7000	27.7000	-13.975%	4	135	-91.697%
2025-12-05	31.7000	32.2000	31.7000	32.2000	+6.061%	104	133	-92.857%
2025-12-04	30.3600	30.3600	30.3600	30.3600	-13.158%	1	30	-92.424%
2025-11-28	34.9600	34.9600	34.9600	34.9600	+30.887%	1	31	-93.421%
2025-11-18	26.7100	26.7100	26.7100	26.7100	-7.225%	1	30	-91.389%
2025-11-17	28.7900	28.7900	28.7900	28.7900	+12.902%	1	29	-92.011%
2025-11-07	25.5000	25.5000	25.5000	25.5000	-21.538%	1	28	-90.980%
2025-10-29	32.5000	32.5000	32.5000	32.5000	-15.584%	10	27	-92.923%
2025-09-29	39.5000	39.5000	38.5000	38.5000	-16.667%	4	17	-94.026%
2025-09-23	46.2000	46.2000	46.2000	46.2000	+3.820%	2	15	-95.022%
2025-08-05	46.9000	46.9000	44.5000	44.5000	-5.920%	8	13	-94.831%
2025-05-08	47.3000	47.3000	47.3000	47.3000	+7.014%	1	11	-95.137%
2025-05-05	44.2000	44.2000	44.2000	44.2000	+0.409%	7	12	-94.796%
2025-05-02	44.0200	44.0200	44.0200	44.0200	+1.780%	2	13	-94.775%
2025-05-01	43.8000	43.8000	43.2500	43.2500	+13.816%	3	14	-94.682%
2025-04-21	38.0000	38.0000	38.0000	38.0000	+8.571%	5	12	-93.947%
2025-04-04	35.0000	35.0000	35.0000	35.0000	-25.054%	2	7	-93.429%
2025-04-02	46.7000	46.7000	46.7000	46.7000	+1.965%	1	7	-95.075%
2025-04-01	45.8000	45.8000	45.8000	45.8000	-7.736%	1	6	-94.978%
2025-03-10	49.6400	49.6400	49.6400	49.6400	-17.225%	1	5	-95.367%
2025-02-21	59.9700	59.9700	59.9700	59.9700	-8.721%	2	4	-96.165%
2025-02-19	65.7000	65.7000	65.7000	65.7000	0.000%	3	3	-96.499%

.dark-mode .Hltlqz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hltlqz{ color: #333333; background-color: white; border: 2px solid #333333; }FOUR20270115C45FOUR Jan 15 2027 45.00 Call (FOUR270115C00045000)option OPRA

FOUR20270115C45
FOUR Jan 15 2027 45.00 Call (FOUR270115C00045000)
option OPRA